日联科技 sh.688531
172.98
+2.66%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 68.67 | 69.30 | 66.60 | 69.00 | +0.58% | 1.51 | 2.08% |
| 2025-10-22 | 69.15 | 69.63 | 67.68 | 68.60 | -1.15% | 1.47 | 2.02% |
| 2025-10-21 | 67.10 | 70.44 | 66.94 | 69.40 | +3.61% | 2.96 | 3.99% |
| 2025-10-20 | 66.55 | 67.25 | 65.30 | 66.98 | +1.98% | 1.63 | 2.29% |
| 2025-10-17 | 68.36 | 68.70 | 65.52 | 65.68 | -3.69% | 2.54 | 3.57% |
| 2025-10-16 | 69.90 | 70.45 | 67.57 | 68.20 | -1.73% | 1.69 | 2.29% |
| 2025-10-15 | 70.09 | 70.89 | 67.82 | 69.40 | 0.00% | 2.30 | 3.10% |
| 2025-10-14 | 70.18 | 74.21 | 68.90 | 69.40 | +0.61% | 3.91 | 5.10% |
| 2025-10-13 | 64.30 | 69.88 | 64.30 | 68.98 | +4.42% | 3.65 | 5.00% |
| 2025-10-10 | 70.40 | 70.81 | 65.80 | 66.06 | -7.47% | 3.30 | 4.56% |
| 2025-10-09 | 67.77 | 72.20 | 67.28 | 71.39 | +6.24% | 4.64 | 6.17% |
| 2025-09-30 | 67.07 | 67.57 | 66.15 | 67.20 | +0.46% | 2.13 | 2.98% |
| 2025-09-29 | 65.40 | 68.05 | 65.00 | 66.89 | +2.40% | 2.91 | 4.09% |
| 2025-09-26 | 66.00 | 67.25 | 65.20 | 65.32 | -1.64% | 2.79 | 3.93% |
| 2025-09-25 | 64.36 | 66.80 | 64.04 | 66.41 | +3.20% | 4.25 | 6.06% |
| 2025-09-24 | 60.21 | 65.50 | 59.61 | 64.35 | +6.19% | 4.66 | 6.90% |
| 2025-09-23 | 60.66 | 61.29 | 58.47 | 60.60 | +0.25% | 2.58 | 4.04% |
| 2025-09-22 | 59.51 | 61.48 | 58.93 | 60.45 | +3.46% | 2.48 | 3.87% |
| 2025-09-19 | 59.61 | 60.31 | 58.38 | 58.43 | -2.26% | 2.18 | 3.46% |
| 2025-09-18 | 57.91 | 62.36 | 57.91 | 59.78 | +3.18% | 4.36 | 6.77% |